Deutsche Märkte öffnen in 6 Stunden 3 Minuten

Veeva Systems Inc. (VEEV)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
273,07-2,75 (-1,00%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121C000650002020-07-09 5:05PM EDT65.0094.300.000.000.00-100.00%
VEEV220121C000700002020-10-07 12:57PM EDT70.00220.00228.50233.000.00-12214.64%
VEEV220121C000750002020-08-27 1:54PM EDT75.00197.84197.50202.500.00-32387.46%
VEEV220121C000800002020-09-01 3:37PM EDT80.00215.00195.00200.000.00-15100.39%
VEEV220121C000850002020-07-09 5:05PM EDT85.0082.610.000.000.00-110.00%
VEEV220121C000900002020-12-02 10:33AM EDT90.00176.40181.50186.500.00-102466.28%
VEEV220121C000950002020-07-09 5:05PM EDT95.00112.400.000.000.00-150.00%
VEEV220121C001000002021-04-13 10:00AM EDT100.00173.00169.00178.500.00-16757.35%
VEEV220121C001050002021-01-13 12:57PM EDT105.00178.55209.00219.000.00-710203.70%
VEEV220121C001100002021-01-08 3:42PM EDT110.00178.30184.50194.500.00-113143.16%
VEEV220121C001150002020-07-28 2:27PM EDT115.00143.00157.50162.400.00-21560.08%
VEEV220121C001200002021-02-05 3:12PM EDT120.00177.50132.50142.000.00-400.00%
VEEV220121C001250002021-01-08 4:53PM EDT125.00165.20170.00180.000.00-423127.72%
VEEV220121C001300002021-04-01 1:42PM EDT130.00135.00139.50149.000.00-17769.51%
VEEV220121C001350002021-01-11 4:21PM EDT135.00155.20173.00182.500.00-48145.15%
VEEV220121C001400002021-03-26 2:59PM EDT140.00113.50130.00139.500.00-106365.25%
VEEV220121C001450002021-02-11 12:18PM EDT145.00117.51112.50122.000.00-5470.00%
VEEV220121C001500002021-02-03 11:10AM EDT150.00143.00105.80113.200.00-3940.00%
VEEV220121C001550002021-03-05 12:20PM EDT155.0090.40111.00121.000.00-12446.01%
VEEV220121C001600002021-03-05 12:20PM EDT160.0086.40106.00116.000.00-313043.86%
VEEV220121C001650002021-03-08 12:50PM EDT165.0092.5397.00102.000.00-4260.00%
VEEV220121C001700002021-03-05 10:49AM EDT170.0089.0097.70105.600.00-412838.32%
VEEV220121C001750002021-03-05 11:20AM EDT175.0082.0094.20100.200.00-112434.91%
VEEV220121C001800002021-03-08 11:37AM EDT180.0085.8589.3095.900.00-23735.51%
VEEV220121C001850002021-03-08 12:36PM EDT185.0078.8081.9085.300.00-1170.00%
VEEV220121C001900002021-03-08 12:55PM EDT190.0073.6584.1085.800.00-23631.50%
VEEV220121C001950002021-04-01 9:31AM EDT195.0080.9182.7087.200.00-15143.89%
VEEV220121C002000002021-04-16 10:13AM EDT200.0081.4579.2081.60+17.96+28.29%213840.52%
VEEV220121C002100002021-03-24 12:52PM EDT210.0061.8070.3076.800.00-12644.55%
VEEV220121C002200002021-03-29 11:13AM EDT220.0049.0062.5066.200.00-26438.90%
VEEV220121C002300002021-04-12 12:28PM EDT230.0058.8058.1060.800.00-14240.43%
VEEV220121C002400002021-04-16 2:56PM EDT240.0052.5050.0053.30-1.34-2.49%51,22838.57%
VEEV220121C002500002021-04-12 2:43PM EDT250.0046.0045.8047.000.00-294937.78%
VEEV220121C002600002021-04-16 10:31AM EDT260.0041.2440.4043.30-1.76-4.09%31,14339.41%
VEEV220121C002700002021-04-16 11:17AM EDT270.0036.5035.3036.50-2.50-6.41%320437.11%
VEEV220121C002800002021-04-16 3:53PM EDT280.0031.8531.0033.00+4.45+16.24%215737.93%
VEEV220121C002900002021-04-12 11:17AM EDT290.0023.7026.9030.900.00-613439.76%
VEEV220121C003000002021-04-13 9:53AM EDT300.0023.5023.0024.800.00-112736.97%
VEEV220121C003100002021-04-07 12:59PM EDT310.0016.0020.2021.100.00-27136.29%
VEEV220121C003200002021-04-08 12:56PM EDT320.0015.5017.3018.400.00-114136.31%
VEEV220121C003300002021-04-15 11:35AM EDT330.0016.5014.8015.700.00-22,01635.96%
VEEV220121C003400002021-03-24 10:10AM EDT340.0011.4012.5014.100.00-173936.56%
VEEV220121C003500002021-04-15 3:09PM EDT350.0012.1510.9012.000.00-31,14436.26%
VEEV220121C003600002021-03-05 11:36AM EDT360.009.608.909.900.00-118235.60%
VEEV220121C003700002021-04-12 12:57PM EDT370.006.847.908.700.00-2089935.86%
VEEV220121C003800002021-03-01 10:34AM EDT380.0017.401.405.900.00-11633.25%
VEEV220121C003900002021-02-10 11:24AM EDT390.0024.106.407.300.00-9037.30%
VEEV220121C004000002021-03-29 10:20AM EDT400.003.664.805.500.00-311735.81%
VEEV220121C004100002021-03-18 1:11PM EDT410.005.454.105.100.00-110836.57%
VEEV220121C004200002021-04-01 10:39AM EDT420.003.973.604.000.00-1635.71%
VEEV220121C004300002021-04-05 3:09PM EDT430.003.102.903.700.00-15636.38%
VEEV220121C004400002021-03-19 12:34PM EDT440.003.702.253.100.00-106236.17%
VEEV220121C004500002021-03-12 11:30AM EDT450.003.101.702.550.00-2235.85%
VEEV220121C004600002021-03-19 1:41PM EDT460.002.811.902.350.00-2636.40%
VEEV220121C004700002021-04-05 3:13PM EDT470.002.201.352.250.00--137.20%
VEEV220121C004800002021-03-22 3:38PM EDT480.002.161.202.150.00-1337.93%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VEEV220121P000650002021-04-12 9:30AM EDT65.000.100.000.550.00-4147670.95%
VEEV220121P000700002020-12-18 3:09PM EDT70.000.400.001.000.00-1647773.14%
VEEV220121P000750002020-12-18 2:13PM EDT75.000.470.001.150.00-46471.00%
VEEV220121P000800002021-03-15 10:21AM EDT80.000.300.008.500.00-111199.39%
VEEV220121P000850002020-11-13 10:30AM EDT85.000.600.301.200.00-26367.16%
VEEV220121P000900002020-12-01 10:35AM EDT90.000.600.251.500.00-112265.67%
VEEV220121P000950002020-09-17 3:35PM EDT95.001.200.602.450.00-21569.19%
VEEV220121P001000002021-04-08 9:32AM EDT100.000.010.001.000.00-13654.83%
VEEV220121P001050002021-02-23 10:35AM EDT105.000.500.0010.000.00-21182.49%
VEEV220121P001100002021-01-20 2:09PM EDT110.001.340.001.050.00-132950.34%
VEEV220121P001150002020-12-18 10:57AM EDT115.001.200.003.400.00-22358.94%
VEEV220121P001200002021-03-04 2:31PM EDT120.002.000.101.200.00-122652.70%
VEEV220121P001250002020-12-01 10:42AM EDT125.001.801.302.950.00-220256.38%
VEEV220121P001300002021-03-24 1:42PM EDT130.001.180.101.100.00-2065147.31%
VEEV220121P001350002020-12-28 11:25AM EDT135.002.640.004.000.00-12750.84%
VEEV220121P001400002021-04-13 9:32AM EDT140.001.150.301.300.00-114444.48%
VEEV220121P001450002020-12-18 10:32AM EDT145.003.002.953.500.00-23851.75%
VEEV220121P001500002021-04-06 9:59AM EDT150.001.480.651.650.00-117242.44%
VEEV220121P001550002021-02-16 3:49PM EDT155.002.503.804.600.00-116250.53%
VEEV220121P001600002021-02-23 1:15PM EDT160.004.002.454.000.00-176147.59%
VEEV220121P001650002021-02-05 12:10PM EDT165.003.906.106.600.00-2051.95%
VEEV220121P001700002021-03-30 1:18PM EDT170.005.202.102.650.00-1001,52538.81%
VEEV220121P001750002021-04-08 9:32AM EDT175.003.472.703.900.00-11,01540.81%
VEEV220121P001800002021-04-12 11:57AM EDT180.004.303.103.700.00-514338.20%
VEEV220121P001850002021-03-25 10:53AM EDT185.008.903.704.300.00-114737.83%
VEEV220121P001900002021-04-01 9:48AM EDT190.006.004.505.200.00-111,90338.00%
VEEV220121P001950002021-03-30 11:55AM EDT195.0010.805.405.800.00-314737.29%
VEEV220121P002000002021-04-16 3:08PM EDT200.006.306.206.80-0.12-1.87%126137.26%
VEEV220121P002100002021-04-09 2:07PM EDT210.0010.708.409.000.00-119936.99%
VEEV220121P002200002021-04-07 10:29AM EDT220.0013.9711.1011.900.00-28937.12%
VEEV220121P002300002021-04-13 10:28AM EDT230.0015.0014.1014.800.00-124836.57%
VEEV220121P002400002021-03-25 10:42AM EDT240.0029.1517.7020.000.00-124338.32%
VEEV220121P002500002021-04-15 11:14AM EDT250.0021.7221.8022.300.00-41,04035.92%
VEEV220121P002600002021-04-14 10:37AM EDT260.0027.2526.3027.200.00-133036.08%
VEEV220121P002700002021-04-15 11:48AM EDT270.0031.0031.3032.500.00-28236.14%
VEEV220121P002800002021-04-06 3:06PM EDT280.0041.0036.8037.500.00-116235.39%
VEEV220121P002900002021-04-13 9:52AM EDT290.0045.0042.7043.600.00-106135.34%
VEEV220121P003000002021-04-15 3:47PM EDT300.0047.8049.0051.300.00-13636.54%
VEEV220121P003100002021-03-31 10:56AM EDT310.0066.4055.9057.700.00-414135.96%
VEEV220121P003200002021-04-14 10:08AM EDT320.0064.1061.2064.800.00-42135.74%
VEEV220121P003300002021-04-14 10:08AM EDT330.0071.7068.6072.600.00-42435.95%
VEEV220121P003400002021-02-05 12:12PM EDT340.0075.3092.50101.100.00-2054.35%
VEEV220121P003500002021-03-09 12:33PM EDT350.00107.4391.5097.400.00-226246.45%
VEEV220121P003600002021-02-05 1:16PM EDT360.0085.65109.70115.900.00-1154.88%
VEEV220121P003700002021-02-08 4:23PM EDT370.0094.20121.90127.600.00-21459.31%
VEEV220121P003800002021-01-19 1:07AM EDT380.00112.000.000.000.00---0.00%
VEEV220121P003900002021-03-04 1:54PM EDT390.00147.10123.40128.900.00-505044.25%
VEEV220121P004000002020-12-28 11:42AM EDT400.00132.27125.00134.500.00-656639.45%
VEEV220121P004300002021-02-08 4:50PM EDT430.00143.10177.30185.700.00--267.14%
VEEV220121P004500002021-02-16 1:07AM EDT450.00151.880.000.000.00--00.00%
VEEV220121P004600002021-02-12 11:31AM EDT460.00160.68199.20207.600.00-26761.70%